Stocks Options

LAST PRICE
186.9000
TODAY'S CHANGE (%)
Trending Down-2.4700 (-1.3043%)

Bid / Lots
187.0000/ 1
Ask / Lots
190.0000/ 5
Open / Previous Close
189.9900 / 189.3700
Day Range
Low 185.3900
High 190.4150
52 Week Range
Low 180.2830
High 317.5000
Volume
891,884
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 46.703

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday July 19, 2024)
Put Options (expires Friday July 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
EPAMIn the Money	$88.10In the Money	$98.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EPAMIn the Money	$83.10In the Money	$93.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EPAMIn the Money	$78.10In the Money	$88.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EPAMIn the Money	$73.10In the Money	$83.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EPAMIn the Money	$68.50In the Money	$78.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EPAMIn the Money	$64.00In the Money	$73.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EPAMIn the Money	$59.00In the Money	$68.00In the Money	$64.31In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$125.00	EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EPAMIn the Money	$54.00In the Money	$63.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	EPAMOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
EPAMIn the Money	$49.00In the Money	$58.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
EPAMIn the Money	$44.00In the Money	$53.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$3.80Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
EPAMIn the Money	$39.10In the Money	$48.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EPAMIn the Money	$35.20In the Money	$44.00In the Money	$41.27In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$150.00	EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EPAMIn the Money	$30.00In the Money	$39.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	EPAMOut of the Money	$0.30Out of the Money	$9.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
EPAMIn the Money	$25.20In the Money	$35.00In the Money	$30.93In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$160.00	EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$1.52Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
EPAMIn the Money	$21.00In the Money	$30.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	EPAMOut of the Money	$0.80Out of the Money	$3.00Out of the Money	$1.75Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money
EPAMIn the Money	$17.00In the Money	$26.00In the Money	$20.99In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$170.00	EPAMOut of the Money	$2.05Out of the Money	$2.85Out of the Money	$2.83Out of the Money	$0.17Out of the Money	10Out of the Money	14Out of the Money
EPAMIn the Money	$15.00In the Money	$21.90In the Money	$20.60In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$175.00	EPAMOut of the Money	$2.80Out of the Money	$3.90Out of the Money	$4.00Out of the Money	$0.25Out of the Money	16Out of the Money	82Out of the Money
EPAMIn the Money	$12.10In the Money	$18.00In the Money	$15.60In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$180.00	EPAMOut of the Money	$4.00Out of the Money	$5.40Out of the Money	$5.40Out of the Money	$0.34Out of the Money	5Out of the Money	20Out of the Money
EPAMUnderlying issue's last price	$9.30Underlying issue's last price	$10.80Underlying issue's last price	$10.20Underlying issue's last price	$-2.30Underlying issue's last price	5Underlying issue's last price	63Underlying issue's last price	Filter Table By Strike Price of$185.00Underlying issue's last price	EPAMUnderlying issue's last price	$6.00Underlying issue's last price	$7.20Underlying issue's last price	$6.30Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	35Underlying issue's last price
EPAMOut of the Money	$6.70Out of the Money	$8.10Out of the Money	$8.50Out of the Money	$-1.25Out of the Money	3Out of the Money	104Out of the Money	Filter Table By Strike Price of$190.00	EPAMIn the Money	$8.60In the Money	$9.70In the Money	$9.45In the Money	$2.15In the Money	5In the Money	34In the Money
EPAMOut of the Money	$5.10Out of the Money	$6.10Out of the Money	$6.00Out of the Money	$-1.27Out of the Money	61Out of the Money	117Out of the Money	Filter Table By Strike Price of$195.00	EPAMIn the Money	$10.60In the Money	$12.70In the Money	$11.10In the Money	$0.00In the Money	---In the Money	60In the Money
EPAMOut of the Money	$3.20Out of the Money	$4.50Out of the Money	$4.40Out of the Money	$-0.80Out of the Money	23Out of the Money	119Out of the Money	Filter Table By Strike Price of$200.00	EPAMIn the Money	$11.00In the Money	$20.00In the Money	$13.40In the Money	$0.00In the Money	---In the Money	54In the Money
EPAMOut of the Money	$2.00Out of the Money	$2.60Out of the Money	$2.20Out of the Money	$-0.40Out of the Money	8Out of the Money	544Out of the Money	Filter Table By Strike Price of$210.00	EPAMIn the Money	$19.20In the Money	$28.50In the Money	$23.33In the Money	$0.00In the Money	---In the Money	3In the Money
EPAMOut of the Money	$0.70Out of the Money	$1.95Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	227Out of the Money	Filter Table By Strike Price of$220.00	EPAMIn the Money	$28.00In the Money	$37.80In the Money	$4.80In the Money	$0.00In the Money	---In the Money	5In the Money
EPAMOut of the Money	$0.00Out of the Money	$1.45Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$230.00	EPAMIn the Money	$38.00In the Money	$47.80In the Money	$45.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$240.00	EPAMIn the Money	$48.00In the Money	$57.90In the Money	$10.90In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	$0.35Out of the Money	$0.80Out of the Money	$0.42Out of the Money	$-0.26Out of the Money	1Out of the Money	709Out of the Money	Filter Table By Strike Price of$250.00	EPAMIn the Money	$58.00In the Money	$68.00In the Money	$17.80In the Money	$0.00In the Money	---In the Money	1In the Money
EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$260.00	EPAMIn the Money	$68.00In the Money	$78.00In the Money	$81.80In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$7.40Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$270.00	EPAMIn the Money	$78.00In the Money	$88.00In the Money	$82.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$6.70Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$280.00	EPAMIn the Money	$88.00In the Money	$98.00In the Money	$13.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$4.80Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$290.00	EPAMIn the Money	$98.00In the Money	$108.00In the Money	$111.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$300.00	EPAMIn the Money	$108.00In the Money	$118.00In the Money	$121.30In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	$0.00Out of the Money	$0.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$310.00	EPAMIn the Money	$118.00In the Money	$128.00In the Money	$122.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$1.65Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$320.00	EPAMIn the Money	$128.00In the Money	$137.90In the Money	$28.70In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$20.50Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$330.00	EPAMIn the Money	$138.00In the Money	$147.90In the Money	$49.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$4.80Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money	Filter Table By Strike Price of$340.00	EPAMIn the Money	$148.00In the Money	$158.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$2.40Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$350.00	EPAMIn the Money	$158.00In the Money	$168.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$360.00	EPAMIn the Money	$168.00In the Money	$178.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$370.00	EPAMIn the Money	$178.00In the Money	$188.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$380.00	EPAMIn the Money	$188.00In the Money	$198.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	$0.00Out of the Money	$1.95Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$390.00	EPAMIn the Money	$198.00In the Money	$208.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$400.00	EPAMIn the Money	$208.00In the Money	$218.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$410.00	EPAMIn the Money	$218.00In the Money	$228.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$3.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$420.00	EPAMIn the Money	$228.10In the Money	$238.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$430.00	EPAMIn the Money	$238.00In the Money	$248.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$440.00	EPAMIn the Money	$248.00In the Money	$258.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$450.00	EPAMIn the Money	$258.00In the Money	$268.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EPAMOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$460.00	EPAMIn the Money	$268.00In the Money	$278.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Epam Systems Inc
NYSE:EPAMUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday July 19, 2024)

Put Options (expires Friday July 19, 2024)